Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.18 16.33 16.04 16.16 838,993 +0.16(+1.00%)
Jun 26, 2013 15.98 16.06 15.82 16.00 1,248,692 +0.24(+1.52%)
Jun 25, 2013 15.45 15.81 15.34 15.76 1,273,145 +0.42(+2.74%)
Jun 24, 2013 15.34 15.53 15.17 15.34 886,522 -0.21(-1.35%)
Jun 21, 2013 16.20 16.55 15.45 15.55 1,318,116 -0.33(-2.08%)
Jun 20, 2013 16.02 16.06 15.63 15.88 1,650,987 -0.58(-3.52%)
Jun 19, 2013 16.88 16.96 16.44 16.46 846,668 -0.40(-2.37%)
Jun 18, 2013 16.86 16.88 16.65 16.86 1,124,298 -0.02(-0.12%)
Jun 17, 2013 17.03 17.17 16.80 16.88 746,134 -0.14(-0.82%)
Jun 14, 2013 17.33 17.54 16.99 17.02 1,053,943 -0.30(-1.73%)
Jun 13, 2013 17.02 17.47 16.90 17.32 1,747,455 +0.25(+1.46%)
Jun 12, 2013 17.09 17.33 17.03 17.07 1,378,009 +0.15(+0.89%)
Jun 11, 2013 17.24 17.31 16.92 16.92 1,323,229 -0.69(-3.92%)
Jun 10, 2013 17.97 18.01 17.57 17.61 875,847 -0.48(-2.65%)
Jun 07, 2013 17.68 18.14 17.68 18.09 929,548 +0.22(+1.23%)
Jun 06, 2013 18.42 18.52 17.72 17.87 2,077,833 -0.81(-4.34%)
Jun 05, 2013 19.00 19.13 18.59 18.68 664,461 -0.32(-1.68%)
Jun 04, 2013 18.86 19.07 18.77 19.00 615,075 +0.16(+0.85%)
Jun 03, 2013 19.06 19.16 18.74 18.84 828,348 -0.15(-0.79%)
May 31, 2013 19.71 19.78 18.92 18.99 1,258,645 -0.79(-3.99%)
May 30, 2013 19.76 19.92 19.53 19.78 465,747 +0.13(+0.66%)
May 29, 2013 20.10 20.11 19.48 19.65 1,409,819 -0.51(-2.53%)
May 28, 2013 20.75 20.79 20.08 20.16 960,876 -0.53(-2.56%)
May 24, 2013 20.65 20.88 20.49 20.69 769,552 -0.15(-0.72%)
May 23, 2013 20.58 20.84 20.41 20.84 571,729 +0.06(+0.29%)
May 22, 2013 20.93 21.24 20.72 20.78 718,364 -0.17(-0.81%)
May 21, 2013 20.66 21.28 20.61 20.95 1,471,148 +0.38(+1.85%)
May 20, 2013 20.56 20.75 20.39 20.57 848,552 +0.03(+0.15%)
May 17, 2013 20.00 20.58 19.91 20.54 1,233,718 +0.60(+3.01%)
May 16, 2013 20.31 20.44 19.91 19.94 828,156 -0.51(-2.49%)
May 15, 2013 20.41 20.45 20.07 20.45 623,208 +0.22(+1.09%)
May 13, 2013 20.40 20.40 20.15 20.23 387,400 -0.15(-0.74%)
May 10, 2013 20.25 20.40 20.09 20.38 664,586 +0.13(+0.64%)
May 09, 2013 20.66 20.75 20.23 20.25 932,164 -0.41(-1.98%)
May 08, 2013 20.79 20.81 20.49 20.66 770,611 -0.04(-0.19%)
May 07, 2013 20.73 20.90 20.66 20.70 731,742 +0.08(+0.39%)
May 06, 2013 20.71 20.75 20.58 20.62 658,759 -0.13(-0.63%)
May 03, 2013 20.85 20.81 20.65 20.75 969,819 +0.10(+0.48%)
May 02, 2013 20.36 20.71 20.30 20.65 874,002 +0.43(+2.13%)
May 01, 2013 20.66 20.75 20.18 20.22 625,524 -0.53(-2.55%)
Apr 30, 2013 20.36 20.96 20.24 20.75 1,402,184 +0.42(+2.07%)
Apr 29, 2013 20.26 20.50 20.24 20.33 989,703 +0.19(+0.94%)
Apr 26, 2013 20.37 20.41 20.14 20.14 1,160,728 -0.27(-1.32%)
Apr 25, 2013 20.48 20.65 20.29 20.41 1,165,667 +0.04(+0.20%)
Apr 24, 2013 19.87 20.55 19.80 20.37 1,865,722 +0.62(+3.14%)
Apr 23, 2013 19.30 19.81 19.16 19.75 1,453,772 +0.53(+2.76%)
Apr 22, 2013 19.41 19.63 19.06 19.22 1,508,524 -0.24(-1.23%)
Apr 19, 2013 19.29 19.52 19.06 19.46 1,031,025 +0.31(+1.62%)
Apr 18, 2013 18.74 19.30 18.70 19.15 1,230,465 +0.40(+2.13%)
Apr 17, 2013 19.08 19.09 18.56 18.75 915,789 -0.50(-2.60%)
Apr 16, 2013 18.71 19.27 18.62 19.25 1,215,602 +0.67(+3.61%)
Apr 15, 2013 19.14 19.14 18.54 18.58 919,843 -0.73(-3.78%)
Apr 12, 2013 19.48 19.54 19.04 19.31 860,368 -0.20(-1.03%)
Apr 11, 2013 20.01 20.02 19.40 19.51 1,114,702 -0.57(-2.84%)
Apr 10, 2013 19.40 20.22 19.40 20.08 1,168,440 +0.75(+3.88%)
Apr 09, 2013 19.14 19.57 19.03 19.33 1,695,019 +0.22(+1.15%)
Apr 08, 2013 19.46 19.46 19.08 19.11 1,221,313 -0.41(-2.10%)
Apr 05, 2013 18.98 19.54 18.86 19.52 1,004,618 +0.42(+2.20%)
Apr 04, 2013 19.18 19.34 19.09 19.10 1,034,960 -0.10(-0.52%)
Apr 03, 2013 19.46 19.49 18.87 19.20 1,523,210 -0.36(-1.84%)
Apr 02, 2013 19.40 19.86 19.37 19.56 1,218,520 +0.14(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.